PharmaCorp Rx Inc. (TSXV:PCRX)
Canada
· Delayed Price · Currency is CAD 0.5000
-0.0200 (-3.85%)
Mar 28, 2025, 4:00 PM EST
PharmaCorp Rx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -1.00% | - |
| Mar 28, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | - | -3.85% | 47,000 |
| Mar 27, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | - | 91,000 |
| Mar 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Mar 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Mar 24, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | - | 4.00% | 10,700 |
| Mar 21, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -7.41% | 34,500 |
| Mar 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 8.00% | 5,000 |
| Mar 19, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | - | 56,000 |
| Mar 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.01% | 3,500 |
| Mar 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 14, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 1.02% | 29,000 |
| Mar 13, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.00% | 7,070 |
| Mar 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -3.85% | 4,500 |
| Mar 11, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | - | - | 35,000 |
| Mar 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 6.12% | 12,500 |
| Mar 7, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | - | -3.92% | 21,050 |
| Mar 6, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | - | -10.53% | 8,000 |
| Mar 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 3.64% | 2,500 |
| Mar 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 3.77% | 9,000 |
| Mar 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -1.85% | 8,500 |
| Feb 28, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | - | -1.82% | 39,500 |
| Feb 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1.85% | 4,000 |
| Feb 26, 2025 | 0.57 | 0.57 | 0.52 | 0.54 | - | -3.57% | 54,500 |
| Feb 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Feb 24, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | - | 1.82% | 13,000 |
| Feb 21, 2025 | 0.62 | 0.66 | 0.55 | 0.55 | - | -11.29% | 38,500 |
| Feb 20, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | - | 3.33% | 15,000 |
| Feb 19, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | - | - | 61,500 |
| Feb 18, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | - | 3.45% | 14,227 |
| Feb 14, 2025 | 0.54 | 0.62 | 0.54 | 0.58 | - | 13.73% | 48,009 |
| Feb 13, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | - | -5.56% | 34,000 |
| Feb 12, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | - | 3.85% | 76,000 |
| Feb 11, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | - | 1.96% | 12,500 |
| Feb 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -3.77% | 9,500 |
| Feb 7, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | - | 1.92% | 39,500 |
| Feb 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Feb 5, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | - | - | 5,000 |
| Feb 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 4.00% | 1,500 |
| Feb 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jan 31, 2025 | 0.50 | 0.54 | 0.50 | 0.50 | - | - | 25,000 |
| Jan 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.01% | 500 |
| Jan 29, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | - | -1.00% | 13,000 |
| Jan 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -1.96% | 1,000 |
| Jan 27, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | - | 2.00% | 32,000 |
| Jan 24, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | - | -9.09% | 7,000 |
| Jan 23, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | -1.79% | 24,000 |
| Jan 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | 10,300 |
| Jan 21, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | - | -1.75% | 49,222 |
| Jan 20, 2025 | 0.53 | 0.57 | 0.50 | 0.57 | - | 16.33% | 38,500 |